Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.968 | 50 |
| 2022-02-22 | 2.680 | 2.680 | 2.680 | 2.680 | 2.670 | 1 |
| 2022-02-21 | 2.980 | 2.980 | 2.780 | 2.780 | 2.769 | 2,811 |
| 2022-02-18 | 3.080 | 3.080 | 2.980 | 2.980 | 2.968 | 5,278 |
| 2022-02-17 | 2.860 | 2.860 | 2.860 | 2.860 | 2.849 | 211 |
| 2022-02-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.128 | 1,004 |
| 2022-02-14 | 2.880 | 3.080 | 2.780 | 3.080 | 3.068 | 27,709 |
| 2022-02-11 | 2.820 | 3.080 | 2.820 | 2.920 | 2.909 | 11,245 |
| 2022-02-10 | 3.080 | 3.080 | 3.060 | 3.060 | 3.048 | 603 |
| 2022-02-09 | 2.920 | 3.080 | 2.800 | 3.080 | 3.068 | 1,161 |
| 2022-02-08 | 2.840 | 2.980 | 2.800 | 2.940 | 2.929 | 10,448 |
| 2022-02-03 | 3.020 | 3.080 | 3.020 | 3.080 | 3.068 | 5,070 |
| 2022-01-31 | 3.180 | 3.180 | 2.900 | 2.900 | 2.889 | 804 |
| 2022-01-27 | 2.840 | 2.840 | 2.840 | 2.840 | 2.829 | 2,008 |
| 2022-01-24 | 2.840 | 2.840 | 2.840 | 2.840 | 2.829 | 4,848 |
| 2022-01-21 | 2.860 | 2.860 | 2.860 | 2.860 | 2.849 | 4,494 |
| 2022-01-19 | 2.940 | 2.940 | 2.940 | 2.940 | 2.929 | 151 |
| 2022-01-18 | 2.940 | 2.940 | 2.940 | 2.940 | 2.929 | 1,205 |
| 2022-01-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.088 | 1,004 |
| 2022-01-13 | 3.020 | 3.080 | 2.780 | 3.080 | 3.068 | 9,643 |
| 2022-01-12 | 3.260 | 3.300 | 3.240 | 3.280 | 3.267 | 4,908 |
| 2022-01-11 | 2.940 | 3.260 | 2.940 | 3.260 | 3.247 | 14,259 |
| 2022-01-10 | 2.940 | 2.940 | 2.940 | 2.940 | 2.929 | 535 |
| 2022-01-07 | 2.980 | 3.120 | 2.980 | 3.120 | 3.108 | 2,008 |
| 2022-01-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.168 | 50 |
| 2022-01-04 | 3.000 | 3.380 | 2.860 | 2.860 | 2.849 | 20,754 |
| 2022-01-03 | 2.880 | 3.100 | 2.880 | 3.100 | 3.088 | 1,606 |
| 2021-12-29 | 2.980 | 3.160 | 2.980 | 3.000 | 2.988 | 24,569 |
| 2021-12-28 | 2.860 | 2.860 | 2.860 | 2.860 | 2.849 | 2,071 |
| 2021-12-27 | 2.860 | 2.860 | 2.860 | 2.860 | 2.849 | 1,404 |
| 2021-12-23 | 3.000 | 3.000 | 2.920 | 2.920 | 2.909 | 11,030 |
| 2021-12-22 | 2.920 | 2.920 | 2.920 | 2.920 | 2.909 | 85 |
| 2021-12-21 | 3.000 | 3.000 | 2.940 | 3.000 | 2.988 | 22,012 |
| 2021-12-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.187 | 482 |
| 2021-12-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.988 | 49 |
| 2021-12-14 | 3.000 | 3.000 | 3.000 | 3.000 | 2.988 | 201 |
| 2021-12-13 | 3.240 | 3.240 | 3.140 | 3.220 | 3.207 | 12,850 |
| 2021-12-10 | 3.000 | 3.100 | 3.000 | 3.100 | 3.088 | 1,522 |
| 2021-12-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.446 | 588 |
| 2021-12-03 | 3.480 | 3.480 | 3.000 | 3.000 | 2.988 | 281 |
| 2021-12-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.068 | 1,456 |
| 2021-12-01 | 2.940 | 3.120 | 2.940 | 3.080 | 3.068 | 4,565 |
| 2021-11-30 | 3.080 | 3.080 | 3.000 | 3.020 | 3.008 | 29,528 |
| 2021-11-29 | 3.260 | 3.260 | 3.200 | 3.200 | 3.187 | 924 |
| 2021-11-25 | 3.160 | 3.260 | 3.020 | 3.260 | 3.247 | 3,949 |
| 2021-11-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.307 | 10 |
| 2021-11-22 | 3.040 | 3.360 | 3.000 | 3.360 | 3.347 | 31,733 |
| 2021-11-18 | 3.060 | 3.060 | 3.040 | 3.040 | 3.028 | 2,058 |
| 2021-11-17 | 3.140 | 3.140 | 3.080 | 3.080 | 3.068 | 6,215 |
| 2021-11-15 | 3.160 | 3.200 | 3.140 | 3.140 | 3.128 | 10,587 |
| 2021-11-12 | 3.160 | 3.160 | 3.160 | 3.160 | 3.148 | 30 |
| 2021-11-11 | 3.160 | 3.440 | 3.160 | 3.300 | 3.287 | 7,997 |
| 2021-11-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.446 | 44 |
| 2021-11-09 | 3.460 | 3.460 | 3.120 | 3.160 | 3.148 | 4,514 |
| 2021-11-08 | 3.320 | 3.340 | 3.240 | 3.240 | 3.227 | 5,763 |
| 2021-11-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.088 | 502 |
| 2021-11-04 | 3.100 | 3.260 | 3.100 | 3.200 | 3.187 | 2,078 |
| 2021-11-03 | 3.080 | 3.520 | 3.080 | 3.160 | 3.148 | 562 |
| 2021-11-02 | 3.080 | 3.160 | 3.080 | 3.160 | 3.148 | 462 |
| 2021-11-01 | 3.080 | 3.120 | 3.080 | 3.120 | 3.108 | 269 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.